日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日経平均ベア上場投信(1580)の株価時系列情報

日経平均ベア上場投信(1580)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/16 763 767 757 764 497,600
2026/06/15 775 776 760 763 732,270
2026/06/12 798 806 792 804 472,130
2026/06/11 848 852 825 828 1,473,380
2026/06/10 822 833 816 827 608,210
2026/06/09 817 832 812 813 479,910
2026/06/08 833 838 822 832 1,745,910
2026/06/05 795 808 795 800 373,800
2026/06/04 788 796 785 790 336,830
2026/06/03 788 790 775 779 473,950
2026/06/02 793 813 793 799 318,990
2026/06/01 804 804 794 796 273,290
2026/05/29 811 813 802 804 433,900
2026/05/28 828 835 819 826 634,150
2026/05/27 807 820 803 820 356,130
2026/05/26 816 826 816 822 163,330
2026/05/25 835 835 816 818 297,990
2026/05/22 857 857 842 843 271,800
2026/05/21 872 873 861 867 507,270
2026/05/20 884 901 884 894 433,370
2026/05/19 872 887 870 884 352,140
2026/05/18 869 886 867 880 426,180
2026/05/15 850 878 847 871 571,090
2026/05/14 842 854 840 854 610,440
2026/05/13 860 860 846 846 309,200
2026/05/12 853 861 847 854 448,410
2026/05/11 845 858 844 858 214,240
2026/05/08 858 862 854 854 237,210
2026/05/07 867 868 847 851 766,310
2026/05/01 901 905 900 904 178,820
2026/04/30 907 912 903 908 369,480
2026/04/28 891 900 890 898 493,210
2026/04/27 894 901 882 886 678,530
2026/04/24 905 907 900 902 299,560
2026/04/23 896 917 893 908 1,968,900
2026/04/22 910 911 900 902 246,940
2026/04/21 911 911 901 906 311,610
2026/04/20 911 914 908 914 269,400
2026/04/17 906 916 905 916 290,080
2026/04/16 918 918 900 901 476,020
2026/04/15 917 926 916 925 640,820
2026/04/14 936 937 927 930 408,590
2026/04/13 955 956 947 951 331,650
2026/04/10 951 952 943 946 391,020
2026/04/09 954 964 953 960 524,680
2026/04/08 957 969 953 954 866,400
2026/04/07 1,005 1,015 1,001 1,008 199,340
2026/04/06 1,015 1,015 998 1,009 472,900
2026/04/03 1,016 1,020 1,010 1,015 293,870
2026/03/27 1,032 1,039 1,017 1,022 583,590
2026/03/26 1,013 1,027 1,008 1,021 416,090
2026/03/25 1,020 1,022 1,010 1,016 493,990
2026/03/24 1,033 1,058 1,033 1,044 574,110
2026/03/23 1,069 1,077 1,058 1,063 1,365,060
2026/03/19 1,021 1,029 1,016 1,025 545,260
2026/03/18 1,009 1,009 990 990 210,450
2026/03/17 1,006 1,025 1,006 1,021 92,400
2026/03/16 1,021 1,032 1,015 1,021 251,080
2026/03/13 1,028 1,032 1,013 1,020 390,310
2026/03/12 1,011 1,018 1,002 1,007 558,770
2026/03/11 995 998 983 998 354,670
2026/03/10 1,011 1,024 1,002 1,012 425,240
2026/03/09 1,050 1,065 1,037 1,041 1,392,280
2026/03/06 1,008 1,010 988 989 716,880
2026/03/05 980 1,002 971 997 1,200,910
2026/03/04 1,005 1,026 990 1,015 1,135,600
2026/03/03 957 983 954 981 712,520
2026/03/02 957 963 946 953 861,020
2026/02/27 945 949 937 939 227,690
2026/02/26 931 942 930 940 252,880
2026/02/25 953 956 938 942 343,320
2026/02/24 975 975 962 965 167,200
2026/02/20 968 974 968 973 643,620
2026/02/19 961 963 958 962 95,770
2026/02/18 972 972 963 968 212,450
2026/02/17 971 984 971 977 223,640
2026/02/16 961 973 961 971 202,260
2026/02/13 972 975 964 969 590,700
2026/02/12 956 959 953 959 237,750
2026/02/10 969 969 953 960 444,610
2026/02/09 963 980 962 979 1,197,150
2026/02/06 1,038 1,045 1,020 1,020 214,340
2026/02/05 1,019 1,031 1,017 1,027 136,280
2026/02/04 1,024 1,026 1,017 1,018 190,640
2026/02/03 1,026 1,030 1,010 1,012 269,900
2026/02/02 1,035 1,053 1,022 1,051 406,790
2026/01/30 1,041 1,047 1,035 1,041 121,530
2026/01/29 1,025 1,044 1,025 1,039 115,410
2026/01/28 1,047 1,050 1,037 1,039 199,170
2026/01/27 1,049 1,054 1,040 1,042 185,450
2026/01/26 1,053 1,054 1,044 1,050 330,750
2026/01/23 1,028 1,035 1,027 1,031 149,460
2026/01/22 1,034 1,041 1,029 1,034 136,670
2026/01/21 1,068 1,068 1,050 1,052 437,050
2026/01/20 1,039 1,050 1,039 1,048 155,770
2026/01/19 1,040 1,045 1,036 1,036 233,190
2026/01/16 1,026 1,033 1,026 1,029 173,760
2026/01/15 1,029 1,033 1,025 1,025 273,750
2026/01/14 1,030 1,030 1,019 1,021 431,550
2026/01/13 1,029 1,039 1,029 1,036 413,820
2026/01/09 1,080 1,083 1,070 1,072 156,840
2026/01/08 1,074 1,089 1,073 1,087 292,090
2026/01/07 1,065 1,073 1,061 1,070 161,640
2026/01/06 1,065 1,068 1,059 1,060 220,300
2026/01/05 1,086 1,086 1,069 1,073 274,880
2025/12/30 1,107 1,109 1,102 1,106 193,930
2025/12/29 1,097 1,105 1,097 1,102 207,880
2025/12/26 1,104 1,104 1,094 1,098 224,530
2025/12/25 1,104 1,108 1,104 1,105 124,520
2025/12/24 1,102 1,107 1,100 1,106 129,080
2025/12/23 1,105 1,109 1,102 1,106 70,130
2025/12/22 1,103 1,109 1,101 1,105 145,080
2025/12/19 1,129 1,131 1,120 1,125 217,910
2025/12/18 1,142 1,146 1,134 1,137 229,420
2025/12/17 1,125 1,135 1,124 1,125 134,120
2025/12/16 1,114 1,129 1,114 1,127 175,510
2025/12/15 1,114 1,116 1,107 1,110 102,320
2025/12/12 1,100 1,105 1,090 1,097 105,400
2025/12/11 1,097 1,117 1,097 1,113 149,550
2025/12/10 1,097 1,107 1,092 1,102 94,980
2025/12/09 1,102 1,106 1,098 1,101 143,020
2025/12/08 1,099 1,110 1,099 1,103 57,630
2025/12/05 1,106 1,110 1,104 1,104 154,700
2025/12/04 1,119 1,119 1,094 1,094 241,490
2025/12/03 1,125 1,125 1,113 1,118 172,980
2025/12/02 1,127 1,133 1,125 1,133 99,560
2025/12/01 1,111 1,134 1,109 1,132 244,790
2025/11/28 1,113 1,117 1,111 1,111 72,970
2025/11/27 1,118 1,118 1,109 1,114 148,180
2025/11/26 1,140 1,141 1,122 1,127 196,260
2025/11/25 1,128 1,150 1,128 1,149 218,810
2025/11/21 1,153 1,154 1,140 1,149 350,290
2025/11/20 1,109 1,125 1,104 1,123 668,720
2025/11/19 1,145 1,159 1,139 1,152 788,400
2025/11/18 1,126 1,150 1,122 1,147 584,100
2025/11/17 1,116 1,123 1,111 1,111 138,960
2025/11/14 1,120 1,120 1,105 1,113 398,360
2025/11/13 1,100 1,100 1,092 1,092 120,950
2025/11/12 1,104 1,107 1,097 1,097 235,960
2025/11/11 1,089 1,107 1,088 1,103 242,350
2025/11/10 1,102 1,111 1,099 1,099 217,110
2025/11/07 1,120 1,128 1,112 1,114 470,800
2025/11/06 1,095 1,108 1,093 1,104 271,610
2025/11/05 1,109 1,140 1,108 1,114 1,108,530
2025/11/04 1,070 1,087 1,066 1,087 183,510
2025/10/31 1,086 1,086 1,070 1,070 517,750
2025/10/30 1,098 1,101 1,086 1,095 527,500
2025/10/29 1,106 1,107 1,090 1,091 544,140
2025/10/28 1,115 1,121 1,112 1,119 428,330
2025/10/27 1,123 1,123 1,111 1,112 304,260
2025/10/24 1,143 1,148 1,136 1,139 298,980
2025/10/23 1,155 1,160 1,152 1,156 642,690
2025/10/22 1,142 1,155 1,136 1,139 435,460
2025/10/21 1,129 1,144 1,125 1,141 530,230
2025/10/20 1,160 1,165 1,144 1,144 697,130
2025/10/17 1,180 1,185 1,170 1,185 408,370
2025/10/16 1,169 1,175 1,165 1,165 229,320
2025/10/15 1,197 1,200 1,178 1,180 754,760
2025/10/14 1,193 1,210 1,177 1,202 572,460
2025/10/10 1,159 1,175 1,159 1,173 402,450
2025/10/09 1,169 1,174 1,160 1,160 325,090
2025/10/08 1,178 1,182 1,171 1,182 596,580
2025/10/07 1,167 1,177 1,162 1,176 472,380
2025/10/06 1,188 1,194 1,171 1,177 837,140
2025/10/03 1,255 1,255 1,235 1,236 499,640
2025/10/02 1,259 1,266 1,253 1,257 371,160
2025/10/01 1,264 1,275 1,261 1,270 457,680
2025/09/30 1,256 1,264 1,254 1,258 504,450
2025/09/29 1,253 1,261 1,253 1,258 447,790
2025/09/26 1,249 1,255 1,245 1,255 501,650
2025/09/25 1,249 1,251 1,243 1,244 217,120
2025/09/24 1,253 1,259 1,247 1,247 451,990
2025/09/22 1,259 1,259 1,245 1,251 331,370
2025/09/19 1,243 1,281 1,242 1,266 1,472,360
2025/09/18 1,267 1,271 1,252 1,258 498,040
2025/09/17 1,273 1,278 1,265 1,271 417,730
2025/09/16 1,268 1,278 1,265 1,269 516,120
2025/09/12 1,270 1,280 1,267 1,274 705,570
2025/09/11 1,299 1,299 1,283 1,285 616,140
2025/09/10 1,310 1,311 1,300 1,300 178,960
2025/09/09 1,300 1,312 1,290 1,311 458,880
2025/09/08 1,309 1,315 1,300 1,307 489,990
2025/09/05 1,326 1,333 1,319 1,325 322,100
2025/09/04 1,355 1,357 1,339 1,339 290,820
2025/09/03 1,355 1,362 1,348 1,360 362,610
2025/09/02 1,349 1,355 1,342 1,350 304,100
2025/09/01 1,348 1,363 1,344 1,353 1,064,080
2025/08/29 1,334 1,338 1,333 1,334 125,660
2025/08/28 1,347 1,349 1,332 1,332 519,190
2025/08/27 1,343 1,350 1,339 1,344 468,080
2025/08/26 1,340 1,355 1,337 1,347 625,480
2025/08/25 1,324 1,337 1,321 1,333 199,160
2025/08/22 1,338 1,349 1,336 1,339 259,170
2025/08/21 1,335 1,341 1,330 1,340 524,350
2025/08/20 1,321 1,336 1,321 1,330 526,470
2025/08/19 1,303 1,314 1,302 1,312 155,970
2025/08/18 1,315 1,316 1,303 1,308 311,770
2025/08/15 1,334 1,337 1,316 1,318 644,760
2025/08/14 1,327 1,341 1,323 1,339 474,990
2025/08/13 1,324 1,329 1,315 1,320 1,066,690

このページの先頭へ